Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Technipfmc Plc (NY: FTI )

26.49 +0.02 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 8.538 8.667 8.072 8.181 7,843,699 -0.32(-3.74%)
May 27, 2022 8.439 8.707 8.439 8.499 7,784,648 -0.08(-0.93%)
May 26, 2022 8.240 8.588 8.211 8.578 8,585,255 +0.39(+4.73%)
May 25, 2022 7.972 8.221 7.933 8.191 5,046,090 +0.23(+2.87%)
May 24, 2022 7.784 7.997 7.665 7.962 4,733,661 +0.03(+0.38%)
May 23, 2022 7.595 7.943 7.565 7.933 7,233,085 +0.41(+5.41%)
May 20, 2022 7.694 7.813 7.337 7.526 11,947,646 -0.10(-1.30%)
May 19, 2022 7.297 7.734 7.238 7.625 6,551,608 +0.18(+2.40%)
May 18, 2022 7.843 7.883 7.357 7.446 4,760,292 -0.35(-4.46%)
May 17, 2022 7.605 7.838 7.605 7.794 5,356,705 +0.25(+3.29%)
May 16, 2022 7.357 7.625 7.317 7.545 5,964,547 +0.23(+3.12%)
May 13, 2022 7.099 7.357 7.079 7.317 6,041,344 +0.38(+5.44%)
May 12, 2022 6.870 6.940 6.692 6.940 6,923,258 +0.08(+1.16%)
May 11, 2022 6.910 7.158 6.831 6.860 7,014,105 +0.01(+0.14%)
May 10, 2022 6.860 7.079 6.632 6.850 8,574,162 +0.05(+0.73%)
May 09, 2022 7.476 7.555 6.771 6.801 12,814,266 -0.91(-11.84%)
May 06, 2022 7.675 7.724 7.337 7.714 11,571,122 +0.17(+2.24%)
May 05, 2022 7.883 7.972 7.342 7.545 11,578,315 -0.26(-3.31%)
May 04, 2022 7.387 7.823 7.248 7.804 11,080,269 +0.52(+7.08%)
May 03, 2022 6.930 7.317 6.880 7.287 9,261,974 +0.29(+4.11%)
May 02, 2022 6.791 7.138 6.776 6.999 10,987,153 +0.13(+1.88%)
Apr 29, 2022 7.635 7.675 6.841 6.870 14,214,007 -0.63(-8.34%)
Apr 28, 2022 7.357 7.764 7.099 7.496 12,396,601 -0.04(-0.53%)
Apr 27, 2022 7.535 7.689 7.302 7.535 9,919,122 +0.03(+0.40%)
Apr 26, 2022 7.605 7.853 7.486 7.506 6,025,667 -0.17(-2.20%)
Apr 25, 2022 7.913 7.913 7.307 7.675 8,910,884 -0.46(-5.62%)
Apr 22, 2022 8.240 8.394 8.032 8.131 15,232,156 -0.13(-1.56%)
Apr 21, 2022 8.935 8.935 8.192 8.260 8,850,129 -0.56(-6.31%)
Apr 20, 2022 8.687 8.856 8.360 8.816 14,790,262 +0.13(+1.49%)
Apr 19, 2022 8.667 8.896 8.518 8.687 16,317,797 +0.02(+0.23%)
Apr 18, 2022 7.992 8.702 7.962 8.667 17,758,466 +0.72(+9.13%)
Apr 14, 2022 7.863 7.992 7.724 7.943 6,027,282 +0.11(+1.39%)
Apr 13, 2022 7.992 8.077 7.774 7.833 8,030,881 -0.07(-0.88%)
Apr 12, 2022 7.774 8.072 7.774 7.903 7,724,925 +0.25(+3.24%)
Apr 11, 2022 7.724 7.809 7.560 7.655 5,864,431 -0.15(-1.91%)
Apr 08, 2022 7.526 7.813 7.292 7.804 9,603,328 +0.33(+4.38%)
Apr 07, 2022 7.456 7.555 7.138 7.476 7,263,022 -0.01(-0.13%)
Apr 06, 2022 7.535 7.605 7.381 7.486 8,766,972 -0.03(-0.40%)
Apr 05, 2022 7.655 7.774 7.461 7.516 8,790,222 -0.14(-1.82%)
Apr 04, 2022 7.863 7.962 7.535 7.655 7,453,598 -0.14(-1.78%)
Apr 01, 2022 7.813 7.972 7.645 7.794 7,011,739 +0.10(+1.29%)
Mar 31, 2022 7.565 7.833 7.555 7.694 10,086,141 +0.00(+0.00%)
Mar 30, 2022 7.943 7.972 7.635 7.694 10,360,883 -0.15(-1.90%)
Mar 29, 2022 7.545 7.943 7.272 7.843 20,008,104 +0.05(+0.64%)
Mar 28, 2022 7.615 7.873 7.516 7.794 16,516,509 -0.02(-0.25%)
Mar 25, 2022 7.526 7.823 7.526 7.813 7,440,447 +0.22(+2.88%)
Mar 24, 2022 7.456 7.754 7.401 7.595 10,598,288 +0.16(+2.14%)
Mar 23, 2022 7.734 7.795 7.436 7.436 10,754,002 -0.15(-1.96%)
Mar 22, 2022 7.565 7.670 7.446 7.585 5,698,952 -0.01(-0.13%)
Mar 21, 2022 7.387 7.774 7.387 7.595 7,961,166 +0.35(+4.79%)
Mar 18, 2022 7.307 7.347 7.138 7.248 13,847,252 -0.09(-1.22%)
Mar 17, 2022 7.119 7.357 6.910 7.337 9,736,583 +0.37(+5.27%)
Mar 16, 2022 7.109 7.158 6.781 6.970 7,598,928 -0.06(-0.85%)
Mar 15, 2022 7.049 7.228 6.905 7.029 7,759,180 -0.32(-4.32%)
Mar 14, 2022 7.406 7.411 7.129 7.347 9,407,322 -0.07(-0.94%)
Mar 11, 2022 7.635 7.744 7.397 7.416 11,359,341 -0.32(-4.11%)
Mar 10, 2022 7.526 7.804 7.734 7,551,920 +0.33(+4.42%)
Mar 09, 2022 7.555 7.789 7.218 7.406 12,005,562 -0.42(-5.33%)
Mar 08, 2022 7.794 8.221 7.645 7.823 15,144,582 +0.22(+2.87%)
Mar 07, 2022 7.466 8.141 7.441 7.605 16,778,396 +0.21(+2.82%)
Mar 04, 2022 7.009 7.397 6.915 7.397 14,496,417 +0.24(+3.33%)
Mar 03, 2022 6.950 7.292 6.920 7.158 11,950,127 +0.12(+1.69%)
Mar 02, 2022 6.602 7.059 6.582 7.039 16,855,388 +0.60(+9.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.